Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210416C01640000 | 2020-10-16 8:43AM EST | 2021-04-16 | 1,750.50 | 1,508.40 | 1,524.25 | 0.00 | - | 1 | 2 | 206.29% |
AMZN210618C01640000 | 2020-11-19 9:59AM EST | 2021-06-18 | 1,468.00 | 1,570.35 | 1,583.70 | 0.00 | - | 1 | 33 | 148.71% |
AMZN210716C01640000 | 2021-01-19 12:01AM EST | 2021-07-16 | 1,484.90 | 1,655.75 | 1,663.35 | 0.00 | - | 5 | 0 | 153.81% |
AMZN210917C01640000 | 2021-02-05 3:04PM EST | 2021-09-17 | 1,724.70 | 1,375.00 | 1,385.00 | 0.00 | - | 1 | 2 | 51.79% |
AMZN211217C01640000 | 2021-01-21 3:20PM EST | 2021-12-17 | 1,703.99 | 1,631.15 | 1,638.50 | 0.00 | - | 6 | 3 | 100.11% |
AMZN220121C01640000 | 2021-02-24 3:22PM EST | 2022-01-21 | 1,538.63 | 1,381.50 | 1,399.35 | 0.00 | - | 48 | 65 | 47.37% |
AMZN220617C01640000 | 2021-01-21 3:22PM EST | 2022-06-17 | 1,727.92 | 1,649.95 | 1,657.00 | 0.00 | - | 22 | 11 | 80.84% |
AMZN230120C01640000 | 2021-03-04 10:26AM EST | 2023-01-20 | 1,342.00 | 1,412.50 | 1,430.50 | -90.00 | -6.28% | 1 | 12 | 38.19% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210319P01640000 | 2021-03-04 2:02PM EST | 2021-03-19 | 0.29 | 0.00 | 0.39 | -0.64 | -68.82% | 21 | 45 | 108.01% |
AMZN210416P01640000 | 2021-03-04 10:36AM EST | 2021-04-16 | 2.45 | 1.28 | 1.73 | +1.11 | +82.84% | 2 | 22 | 75.07% |
AMZN210521P01640000 | 2021-02-25 9:31AM EST | 2021-05-21 | 2.91 | 3.85 | 4.50 | 0.00 | - | 10 | 10 | 63.22% |
AMZN210618P01640000 | 2021-03-04 2:22PM EST | 2021-06-18 | 7.10 | 5.25 | 5.95 | 0.00 | - | 4 | 208 | 56.53% |
AMZN210716P01640000 | 2021-02-17 3:53PM EST | 2021-07-16 | 4.35 | 6.50 | 7.25 | 0.00 | - | 20 | 200 | 51.86% |
AMZN210820P01640000 | 2021-02-16 3:03PM EST | 2021-08-20 | 6.15 | 9.10 | 10.00 | 0.00 | - | 1 | 15 | 49.17% |
AMZN210917P01640000 | 2021-02-24 3:14PM EST | 2021-09-17 | 9.00 | 10.45 | 11.50 | 0.00 | - | - | 0 | 46.68% |
AMZN211015P01640000 | 2021-02-19 2:30PM EST | 2021-10-15 | 9.25 | 12.00 | 13.10 | 0.00 | - | 2 | 16 | 44.73% |
AMZN211119P01640000 | 2020-12-30 3:50PM EST | 2021-11-19 | 15.95 | 16.40 | 20.00 | 0.00 | - | - | 3 | 45.29% |
AMZN211217P01640000 | 2021-03-04 1:59PM EST | 2021-12-17 | 19.25 | 15.95 | 17.35 | 0.00 | - | 3 | 15 | 41.76% |
AMZN220121P01640000 | 2021-03-05 9:47AM EST | 2022-01-21 | 23.50 | 18.00 | 19.85 | +5.45 | +30.19% | 6 | 53 | 40.54% |
AMZN220617P01640000 | 2021-02-24 10:17AM EST | 2022-06-17 | 23.60 | 24.70 | 26.75 | -6.15 | -20.67% | 1 | 8 | 35.87% |
AMZN230120P01640000 | 2021-03-05 10:13AM EST | 2023-01-20 | 36.35 | 35.35 | 38.35 | -1.65 | -4.34% | 2 | 54 | 32.34% |